Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jan 2005 | USD | 17.2 | 17.2 | 17.2 | 17.2 | 17.2 | 0.0 (0.0%) | 0 |
31 Dec 2004 | USD | 17.25 | 17.43 | 17.18 | 17.2 | 17.2 | -0.18 (-1.04%) | 229,225 |
30 Dec 2004 | USD | 17.62 | 17.62 | 17.3 | 17.38 | 17.38 | -0.22 (-1.25%) | 235,535 |
29 Dec 2004 | USD | 17.6 | 17.8 | 17.55 | 17.6 | 17.6 | +0.02 (+0.11%) | 253,800 |
28 Dec 2004 | USD | 17.7 | 17.7 | 17.5 | 17.58 | 17.58 | -0.12 (-0.68%) | 280,400 |
27 Dec 2004 | USD | 17.69 | 17.84 | 17.67 | 17.7 | 17.7 | -0.05 (-0.28%) | 186,364 |
24 Dec 2004 | USD | 17.9 | 18 | 17.65 | 17.75 | 17.75 | -0.1 (-0.56%) | 436,894 |
23 Dec 2004 | USD | 18.2 | 18.25 | 17.79 | 17.85 | 17.85 | -0.25 (-1.38%) | 376,543 |
22 Dec 2004 | USD | 18 | 18.2 | 17.9 | 18.1 | 18.1 | +0.23 (+1.29%) | 841,318 |
21 Dec 2004 | USD | 18.03 | 18.03 | 17.69 | 17.87 | 17.87 | -0.22 (-1.22%) | 354,185 |
20 Dec 2004 | USD | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | 0.0 (0.0%) | 0 |
17 Dec 2004 | USD | 18.25 | 18.39 | 18.09 | 18.09 | 18.09 | -0.15 (-0.82%) | 264,687 |
16 Dec 2004 | USD | 18.63 | 18.63 | 18.21 | 18.24 | 18.24 | -0.44 (-2.36%) | 409,193 |
15 Dec 2004 | USD | 18.68 | 18.75 | 18.5 | 18.68 | 18.68 | 0.0 (0.0%) | 185,690 |
14 Dec 2004 | USD | 18.8 | 18.8 | 18.66 | 18.68 | 18.68 | -0.12 (-0.64%) | 210,686 |
13 Dec 2004 | USD | 18.6 | 18.85 | 18.6 | 18.8 | 18.8 | +0.2 (+1.08%) | 250,299 |
10 Dec 2004 | USD | 18.98 | 18.98 | 18.52 | 18.6 | 18.6 | -0.4 (-2.11%) | 149,611 |
9 Dec 2004 | USD | 18.45 | 19.26 | 18.45 | 19 | 19 | +0.47 (+2.54%) | 428,584 |
8 Dec 2004 | USD | 18.41 | 18.82 | 18.41 | 18.53 | 18.53 | +0.12 (+0.65%) | 176,162 |
7 Dec 2004 | USD | 18.8 | 18.8 | 18.4 | 18.41 | 18.41 | -0.24 (-1.29%) | 194,070 |
6 Dec 2004 | USD | 18.6 | 18.86 | 18.6 | 18.65 | 18.65 | +0.06 (+0.32%) | 177,800 |
3 Dec 2004 | USD | 18.65 | 18.8 | 18.53 | 18.59 | 18.59 | 0.0 (0.0%) | 213,722 |
2 Dec 2004 | USD | 18.68 | 18.74 | 18.5 | 18.59 | 18.59 | -0.15 (-0.80%) | 257,545 |
1 Dec 2004 | USD | 18.83 | 18.98 | 18.63 | 18.74 | 18.74 | +0.01 (+0.05%) | 119,130 |
30 Nov 2004 | USD | 18.73 | 18.99 | 18.68 | 18.73 | 18.73 | 0.0 (0.0%) | 175,272 |
29 Nov 2004 | USD | 19.18 | 19.23 | 18.72 | 18.73 | 18.73 | -0.46 (-2.40%) | 208,300 |
26 Nov 2004 | USD | 19.08 | 19.21 | 18.94 | 19.19 | 19.19 | +0.11 (+0.58%) | 138,252 |
25 Nov 2004 | USD | 19.01 | 19.18 | 18.88 | 19.08 | 19.08 | +0.07 (+0.37%) | 241,273 |
24 Nov 2004 | USD | 19.44 | 19.46 | 19 | 19.01 | 19.01 | -0.41 (-2.11%) | 391,400 |
23 Nov 2004 | USD | 19.59 | 19.65 | 19.35 | 19.42 | 19.42 | -0.13 (-0.66%) | 457,115 |